| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 461 | 461 | 452 | 457 | 188,200 | -1 | 100% | 99% | 46% | ▼ | 100% | 102% | 107% | 98% | 105% |
| 20240925 | 459 | 463 | 456 | 459 | 221,800 | 2 | 100% | 100% | 118% | ▲ | 102% | 102% | 106% | 98% | 105% |
| 20240926 | 463 | 472 | 462 | 471 | 385,900 | 12 | 103% | 102% | 174% | ▲▲ | 100% | 101% | 104% | 100% | 108% |
| 20240927 | 471 | 476 | 471 | 472 | 214,600 | 1 | 100% | 100% | 56% | ▲▲▲ | 101% | 103% | 106% | 100% | 108% |
| 20240930 | 463 | 469 | 461 | 468 | 370,900 | -4 | 99% | 101% | 173% | ▼ | 100% | 105% | 105% | 99% | 107% |
| 20241001 | 466 | 469 | 462 | 465 | 163,500 | -3 | 99% | 100% | 44% | ▼▼ | 102% | 105% | 106% | 99% | 107% |
| 20241002 | 464 | 471 | 463 | 471 | 243,600 | 6 | 101% | 102% | 149% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20241003 | 478 | 483 | 473 | 476 | 265,800 | 5 | 101% | 100% | 109% | ▲▲ | 99% | 101% | 101% | 100% | 109% |
| 20241004 | 480 | 481 | 474 | 475 | 217,500 | -1 | 100% | 99% | 82% | ▼ | 100% | 100% | 97% | 100% | 109% |
| 20241007 | 487 | 487 | 480 | 487 | 361,800 | 12 | 103% | 100% | 166% | ▲ | 100% | 101% | 99% | 100% | 112% |
| 20241008 | 478 | 482 | 474 | 476 | 273,100 | -11 | 98% | 100% | 75% | ▼ | 101% | 100% | 99% | 98% | 109% |
| 20241009 | 477 | 482 | 475 | 482 | 123,300 | 6 | 101% | 101% | 45% | ▲ | 100% | 101% | 98% | 99% | 111% |
| 20241010 | 483 | 486 | 480 | 485 | 300,100 | 3 | 101% | 100% | 243% | ▲▲ | 99% | 101% | 97% | 100% | 111% |
| 20241011 | 486 | 488 | 478 | 481 | 165,100 | -4 | 99% | 99% | 55% | ▼ | 99% | 100% | 98% | 99% | 110% |
| 20241015 | 483 | 484 | 474 | 478 | 281,400 | -3 | 99% | 99% | 170% | ▼▼ | 100% | 102% | 98% | 98% | 110% |
| 20241016 | 475 | 482 | 473 | 473 | 153,700 | -5 | 99% | 100% | 55% | ▼▼▼ | 104% | 100% | 99% | 97% | 108% |
| 20241017 | 473 | 494 | 473 | 490 | 718,100 | 17 | 104% | 104% | 467% | ▲ | 100% | 96% | 96% | 100% | 111% |
| 20241018 | 482 | 487 | 474 | 480 | 233,300 | -10 | 98% | 100% | 32% | ▼ | 100% | 96% | 96% | 98% | 106% |
| 20241021 | 482 | 483 | 478 | 483 | 136,500 | 3 | 101% | 100% | 59% | ▲ | 98% | 97% | 89% | 99% | 106% |
| 20241022 | 480 | 480 | 469 | 472 | 209,900 | -11 | 98% | 98% | 154% | ▼ | 98% | 100% | 89% | 96% | 103% |
| 20241023 | 473 | 473 | 465 | 465 | 150,200 | -7 | 99% | 98% | 72% | ▼▼ | 99% | 102% | 92% | 95% | 101% |
| 20241024 | 464 | 465 | 459 | 461 | 175,600 | -4 | 99% | 99% | 117% | ▼▼▼ | 99% | 101% | 92% | 94% | 100% |
| 20241025 | 462 | 463 | 454 | 459 | 141,300 | -2 | 100% | 99% | 80% | ▼▼▼▼ | 101% | 102% | 93% | 94% | 100% |
| 20241028 | 460 | 467 | 456 | 465 | 127,000 | 6 | 101% | 101% | 90% | ▲ | 101% | 100% | 91% | 95% | 101% |
| 20241029 | 466 | 475 | 465 | 472 | 267,300 | 7 | 102% | 101% | 210% | ▲▲ | 99% | 99% | 90% | 96% | 103% |
| 20241030 | 472 | 473 | 465 | 467 | 490,900 | -5 | 99% | 99% | 184% | ▼ | 99% | 91% | 91% | 95% | 102% |
| 20241031 | 471 | 472 | 466 | 467 | 384,400 | 0 | 100% | 99% | 78% | -- | 100% | 89% | 92% | 95% | 102% |
| 20241101 | 464 | 471 | 461 | 463 | 274,200 | -4 | 99% | 100% | 71% | ▼ | 99% | 87% | 91% | 94% | 101% |
| 20241105 | 470 | 475 | 464 | 465 | 349,800 | 2 | 100% | 99% | 128% | ▲ | 97% | 95% | 98% | 95% | 101% |
| 20241106 | 441 | 447 | 420 | 427 | 1,311,600 | -38 | 92% | 97% | 375% | ▼ | 97% | 98% | 101% | 87% | 100% |
| 20241107 | 427 | 427 | 414 | 414 | 800,400 | -13 | 97% | 97% | 61% | ▼▼ | 98% | 101% | 106% | 84% | 100% |
| 20241108 | 414 | 417 | 405 | 405 | 730,500 | -9 | 98% | 98% | 91% | ▼▼▼ | 101% | 104% | 115% | 83% | 100% |
| 20241111 | 405 | 408 | 401 | 408 | 461,800 | 3 | 101% | 101% | 63% | ▲ | 102% | 102% | 118% | 83% | 101% |
| 20241112 | 410 | 418 | 410 | 417 | 492,700 | 9 | 102% | 102% | 107% | ▲▲ | 100% | 102% | 117% | 85% | 103% |
| 20241113 | 411 | 414 | 408 | 412 | 563,900 | -5 | 99% | 100% | 114% | ▼ | 101% | 102% | 116% | 84% | 102% |
| 20241114 | 414 | 421 | 411 | 420 | 796,100 | 8 | 102% | 101% | 141% | ▲ | 99% | 101% | 115% | 86% | 104% |
| 20241115 | 420 | 421 | 413 | 417 | 321,900 | -3 | 99% | 99% | 40% | ▼ | 101% | 103% | 116% | 86% | 103% |
| 20241118 | 415 | 426 | 412 | 420 | 344,100 | 3 | 101% | 101% | 107% | ▲ | 100% | 101% | 115% | 87% | 104% |
| 20241119 | 420 | 421 | 414 | 419 | 450,900 | -1 | 100% | 100% | 131% | ▼ | 100% | 101% | 115% | 89% | 103% |
| 20241120 | 420 | 422 | 416 | 421 | 296,100 | 2 | 100% | 100% | 66% | ▲ | 101% | 101% | 114% | 89% | 104% |
| 20241121 | 422 | 426 | 418 | 425 | 274,600 | 4 | 101% | 101% | 93% | ▲▲ | 101% | 101% | 114% | 90% | 105% |
| 20241122 | 423 | 427 | 420 | 426 | 287,800 | 1 | 100% | 101% | 105% | ▲▲▲ | 98% | 100% | 112% | 90% | 105% |
| 20241125 | 430 | 434 | 423 | 423 | 327,100 | -3 | 99% | 98% | 114% | ▼ | 101% | 101% | 109% | 90% | 104% |
| 20241126 | 422 | 425 | 419 | 425 | 169,400 | 2 | 100% | 101% | 52% | ▲ | 100% | 101% | 108% | 90% | 105% |
| 20241127 | 425 | 426 | 418 | 423 | 194,300 | -2 | 100% | 100% | 115% | ▼ | 101% | 101% | 108% | 91% | 104% |
| 20241128 | 425 | 428 | 423 | 428 | 162,700 | 5 | 101% | 101% | 84% | ▲ | 100% | 103% | 108% | 92% | 106% |
| 20241129 | 426 | 426 | 421 | 425 | 241,100 | -3 | 99% | 100% | 148% | ▼ | 101% | 109% | 108% | 91% | 105% |
| 20241202 | 425 | 428 | 421 | 428 | 185,000 | 3 | 101% | 101% | 77% | ▲ | 101% | 113% | 108% | 92% | 106% |
| 20241203 | 426 | 433 | 426 | 431 | 383,700 | 3 | 101% | 101% | 207% | ▲▲ | 99% | 111% | 104% | 100% | 106% |
| 20241204 | 433 | 433 | 427 | 429 | 168,500 | -2 | 100% | 99% | 44% | ▼ | 102% | 107% | 105% | 100% | 106% |
| 20241205 | 429 | 438 | 429 | 438 | 315,300 | 9 | 102% | 102% | 187% | ▲ | 105% | 103% | 102% | 100% | 108% |
| 20241206 | 441 | 465 | 439 | 465 | 921,800 | 27 | 106% | 105% | 292% | ▲▲ | 105% | 98% | 0% | 100% | 114% |
| 20241209 | 461 | 484 | 461 | 482 | 883,300 | 17 | 104% | 105% | 96% | ▲▲▲ | 94% | 93% | 0% | 100% | 117% |
| 20241210 | 486 | 490 | 455 | 458 | 584,100 | -24 | 95% | 94% | 66% | ▼ | 100% | 101% | 0% | 95% | 111% |
| 20241211 | 455 | 456 | 443 | 455 | 583,400 | -3 | 99% | 100% | 100% | ▼▼ | 98% | 101% | 0% | 94% | 109% |
| 20241212 | 457 | 457 | 449 | 449 | 278,900 | -6 | 99% | 98% | 48% | ▼▼▼ | 102% | 102% | 0% | 93% | 108% |
| 20241213 | 442 | 452 | 442 | 451 | 266,800 | 2 | 100% | 102% | 96% | ▲ | 99% | 100% | 0% | 94% | 108% |
| 20241216 | 451 | 452 | 443 | 445 | 181,100 | -6 | 99% | 99% | 68% | ▼ | 103% | 101% | 0% | 92% | 106% |
| 20241217 | 445 | 460 | 444 | 460 | 390,800 | 15 | 103% | 103% | 216% | ▲ | 97% | 0% | 0% | 95% | 109% |
| 20241218 | 462 | 463 | 449 | 449 | 168,400 | -11 | 98% | 97% | 43% | ▼ | 100% | 0% | 0% | 93% | 106% |
| 20241219 | 446 | 451 | 443 | 448 | 297,300 | -1 | 100% | 100% | 177% | ▼▼ | 100% | 0% | 0% | 93% | 106% |
| 20241220 | 450 | 452 | 444 | 449 | 429,400 | 1 | 100% | 100% | 144% | ▲ | % | % | % | 93% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 135,200 | 1,004,900 | 23,700 | 689,500 | 111,500 | 315,400 |
| 2024-12-06 | 144,200 | 979,900 | 23,600 | 683,200 | 120,600 | 296,700 |
| 2024-11-29 | 57,000 | 1,106,400 | 22,100 | 721,400 | 34,900 | 385,000 |
| 2024-11-22 | 49,900 | 1,126,700 | 15,800 | 735,700 | 34,100 | 391,000 |
| 2024-11-15 | 73,700 | 1,199,400 | 17,000 | 773,500 | 56,700 | 425,900 |
| 2024-11-08 | 73,400 | 1,254,000 | 10,800 | 754,200 | 62,600 | 499,800 |
| 2024-11-01 | 42,100 | 925,400 | 1,700 | 697,100 | 40,400 | 228,300 |
| 2024-10-25 | 33,500 | 922,400 | 1,700 | 672,600 | 31,800 | 249,800 |
| 2024-10-18 | 37,300 | 858,700 | 2,400 | 647,900 | 34,900 | 210,800 |
| 2024-10-11 | 106,400 | 885,700 | 2,500 | 662,300 | 103,900 | 223,400 |
| 2024-10-04 | 68,200 | 922,200 | 2,200 | 686,500 | 66,000 | 235,700 |
| 2024-09-27 | 86,700 | 933,400 | 2,300 | 708,600 | 84,400 | 224,800 |
| 2024-09-20 | 42,100 | 954,500 | 2,100 | 709,900 | 40,000 | 244,600 |
| 2024-09-13 | 46,000 | 1,068,900 | 1,400 | 737,300 | 44,600 | 331,600 |
| 2024-09-06 | 36,800 | 950,300 | 1,400 | 690,900 | 35,400 | 259,400 |
| 2024-08-30 | 38,300 | 1,057,300 | 1,400 | 722,800 | 36,900 | 334,500 |
| 2024-08-23 | 40,600 | 992,800 | 1,400 | 701,800 | 39,200 | 291,000 |
| 2024-08-16 | 41,100 | 941,900 | 1,400 | 675,100 | 39,700 | 266,800 |
| 2024-08-09 | 31,700 | 949,300 | 2,400 | 670,100 | 29,300 | 279,200 |
| 2024-08-02 | 48,400 | 960,200 | 2,100 | 725,000 | 46,300 | 235,200 |
| 2024-07-26 | 54,000 | 1,118,100 | 2,200 | 847,200 | 51,800 | 270,900 |
| 2024-07-19 | 90,600 | 1,173,800 | 2,600 | 898,300 | 88,000 | 275,500 |
| 2024-07-12 | 138,400 | 1,121,100 | 3,300 | 885,900 | 135,100 | 235,200 |
| 2024-07-05 | 104,500 | 1,193,300 | 2,700 | 908,600 | 101,800 | 284,700 |
| 2024-06-28 | 156,100 | 1,217,900 | 1,900 | 906,500 | 154,200 | 311,400 |
| 2024-06-21 | 91,300 | 1,232,400 | 1,900 | 908,200 | 89,400 | 324,200 |
| 2024-06-14 | 76,500 | 1,265,100 | 2,000 | 917,000 | 74,500 | 348,100 |
| 2024-06-07 | 47,300 | 1,427,900 | 2,000 | 915,000 | 45,300 | 512,900 |
| 2024-05-31 | 54,400 | 1,600,400 | 1,900 | 1,038,100 | 52,500 | 562,300 |
| 2024-05-24 | 39,800 | 1,690,600 | 2,900 | 1,055,600 | 36,900 | 635,000 |
| 2024-05-17 | 66,200 | 1,744,200 | 2,700 | 1,062,700 | 63,500 | 681,500 |
| 2024-05-10 | 66,200 | 1,729,900 | 2,400 | 1,125,100 | 63,800 | 604,800 |
| 2024-05-02 | 55,500 | 2,442,400 | 2,900 | 1,551,900 | 52,600 | 890,500 |
| 2024-04-26 | 56,400 | 2,423,100 | 3,300 | 1,551,200 | 53,100 | 871,900 |
| 2024-04-19 | 62,900 | 2,425,500 | 2,600 | 1,530,600 | 60,300 | 894,900 |
| 2024-04-12 | 68,600 | 2,326,400 | 2,900 | 1,535,600 | 65,700 | 790,800 |
| 2024-04-05 | 66,800 | 2,278,400 | 2,900 | 1,513,300 | 63,900 | 765,100 |
| 2024-03-29 | 142,000 | 2,191,900 | 2,900 | 1,537,100 | 139,100 | 654,800 |
| 2024-03-22 | 149,800 | 2,304,200 | 2,900 | 1,644,900 | 146,900 | 659,300 |
| 2024-03-15 | 152,100 | 2,421,100 | 3,600 | 1,650,200 | 148,500 | 770,900 |
| 2024-03-08 | 197,200 | 2,433,300 | 25,200 | 1,632,900 | 172,000 | 800,400 |
| 2024-03-01 | 124,400 | 2,180,200 | 25,400 | 1,506,200 | 99,000 | 674,000 |
| 2024-02-22 | 238,500 | 1,962,700 | 28,200 | 1,239,600 | 210,300 | 723,100 |
| 2024-02-16 | 116,400 | 1,350,700 | 25,100 | 915,200 | 91,300 | 435,500 |
| 2024-02-09 | 112,700 | 1,289,400 | 25,500 | 913,600 | 87,200 | 375,800 |
| 2024-02-02 | 76,000 | 1,104,000 | 24,800 | 798,400 | 51,200 | 305,600 |
| 2024-01-26 | 119,000 | 1,049,000 | 24,400 | 786,100 | 94,600 | 262,900 |
| 2024-01-19 | 120,700 | 1,189,600 | 24,500 | 783,300 | 96,200 | 406,300 |
| 2024-01-12 | 154,300 | 1,082,000 | 25,300 | 781,300 | 129,000 | 300,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | グリー | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240920 | 15:00 | グリー | （開示事項の経過）持株会社体制への移行に向けた会社分割、分割準備会社の設立並びに定款の一部変更に関するお知らせ |
| 20240917 | 15:00 | グリー | プライム市場上場維持基準への適合に関するお知らせ |
| 20240917 | 15:00 | グリー | 支配株主等に関する事項について |
| 20240822 | 15:00 | グリー | 取締役候補の選任に関するお知らせ |
| 20240822 | 15:00 | グリー | 持株会社体制への移行に向けた会社分割（簡易吸収分割）、分割準備会社の設立並びに定款の一部変更（商号及び事業目的の変更）に関するお知らせ |
| 20240801 | 15:00 | グリー | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | グリー | 連結業績および個別業績の前期実績との差異に関するお知らせ |
| 20240801 | 15:00 | グリー | 報告セグメントの変更に関するお知らせ |
| 20240508 | 15:00 | グリー | 配当方針の変更及び配当予想の修正に関するお知らせ |
| 20240508 | 15:00 | グリー | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240221 | 15:30 | グリー | 株式の海外売出しに関するお知らせ |
| 20240221 | 15:30 | グリー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240221 | 22:25 | グリー | 売出価格等の決定に関するお知らせ |
| 20240207 | 15:00 | グリー | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC08 | 360 | 2024-09-06 10:13 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBWW | 360 | 2024-09-06 10:13 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UC01 | 360 | 2024-09-06 10:12 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBZF | 360 | 2024-09-06 10:11 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBZP | 360 | 2024-09-06 10:11 | グリー株式会社 | 田中 良和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UABK | 350 | 2024-08-30 16:43 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100U8T0 | 350 | 2024-08-27 09:42 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100U49H | 350 | 2024-07-30 09:13 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100TOPP | 350 | 2024-06-27 11:37 | グリー株式会社 | 田中 良和 | 変更報告書 |
| S100SWWB | 350 | 2024-06-18 13:06 | グリー株式会社 | 田中 良和 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3632 | 1 | グリー株式会社 (GREE, Inc.) | 2024-12-21 18:27:02 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - ニュース - プレスリリース - 2024年 - FIRST STAGE PRODUCTION 新グローバルタレントチーム「Ravanis」がデビュー！ | 2024-11-08 15:28:49 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - ニュース - プレスリリース - 2024年 - FIRST STAGE PRODUCTION、新タレントオーディションを開催 | 2024-11-06 14:32:12 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - ニュース - プレスリリース - 2024年 - FIRST STAGE PRODUCTION、4期生タレントデビュー！ | 2024-10-07 12:31:37 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRカレンダー | 2024-06-14 18:21:32 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 免責事項 | 2024-06-14 11:26:02 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 電子公告 | 2024-06-14 11:26:01 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRカレンダー | 2024-06-14 11:25:59 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - 財務ハイライト | 2024-06-14 11:25:58 |
| 3632 | 2 | グリー株式会社 (GREE, Inc.) - IR情報 - IRニュース | 2024-06-14 11:25:57 |